KissMeData/001120/price/prices-20241101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28550	-350	5	-1.21	3760196450	131227	70.65	28900	28950	28350	37550	20250	28900	28654.22	23.70	17547	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	11066	9.45	0.48	12	0.34	3021.00	59671.00	35950	20240521	-20.58	25400	20240419	12.40	35950	-20.58	20240521	25400	12.40	20240419	35950	-20.58	20240521	25400	12.40	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	622	N	N
3	20241129	150117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28350	-550	5	-1.90	3326952050	116033	62.47	28900	28950	28350	37550	20250	28900	28672.46	23.70	18613	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	10988	9.38	0.48	12	0.30	3021.00	59671.00	35950	20240521	-21.14	25400	20240419	11.61	35950	-21.14	20240521	25400	11.61	20240419	35950	-21.14	20240521	25400	11.61	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	579	N	N
4	20241129	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28650	-250	5	-0.87	2803279000	97642	52.57	28900	28950	28400	37550	20250	28900	28709.76	23.70	17885	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	11105	9.48	0.48	12	0.25	3021.00	59671.00	35950	20240521	-20.31	25400	20240419	12.80	35950	-20.31	20240521	25400	12.80	20240419	35950	-20.31	20240521	25400	12.80	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	579	N	N
5	20241129	130118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28650	-250	5	-0.87	2654749950	92463	49.78	28900	28950	28400	37550	20250	28900	28711.48	23.70	18595	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	11105	9.48	0.48	12	0.24	3021.00	59671.00	35950	20240521	-20.31	25400	20240419	12.80	35950	-20.31	20240521	25400	12.80	20240419	35950	-20.31	20240521	25400	12.80	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	579	N	N
6	20241129	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28850	-50	5	-0.17	2353514500	81959	44.12	28900	28950	28400	37550	20250	28900	28715.75	23.70	20672	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	11182	9.55	0.48	12	0.21	3021.00	59671.00	35950	20240521	-19.75	25400	20240419	13.58	35950	-19.75	20240521	25400	13.58	20240419	35950	-19.75	20240521	25400	13.58	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	579	N	N
7	20241129	110117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28800	-100	5	-0.35	1769660200	61715	33.22	28900	28900	28400	37550	20250	28900	28674.71	23.70	8824	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	11163	9.53	0.48	12	0.16	3021.00	59671.00	35950	20240521	-19.89	25400	20240419	13.39	35950	-19.89	20240521	25400	13.39	20240419	35950	-19.89	20240521	25400	13.39	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	579	N	N
8	20241129	100117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	-300	5	-1.04	938717500	32774	17.64	28900	28900	28400	37550	20250	28900	28642.12	23.70	1832	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	11085	9.47	0.48	12	0.08	3021.00	59671.00	35950	20240521	-20.45	25400	20240419	12.60	35950	-20.45	20240521	25400	12.60	20240419	35950	-20.45	20240521	25400	12.60	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	579	N	N
9	20241129	090118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28700	-200	5	-0.69	29321300	1017	0.55	28900	28900	28700	37550	20250	28900	28831.03	23.70	58	29800	29350	28650	28200	27500	29575	28425	1938	8650	5000	21380	50	1	38760000	11124	9.50	0.48	12	0.00	3021.00	59671.00	35950	20240521	-20.17	25400	20240419	12.99	35950	-20.17	20240521	25400	12.99	20240419	35950	-20.17	20240521	25400	12.99	20240419	1.06	N	001120	5000	1938 억	9185719	N	N	579	N	N
10	20241128	160117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28900	850	2	3.03	5341679900	185691	196.51	28050	29100	27950	36450	19650	28050	28766.61	23.49	86412	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	11202	9.57	0.48	12	0.48	3021.00	59671.00	35950	20240521	-19.61	25400	20240419	13.78	35950	-19.61	20240521	25400	13.78	20240419	35950	-19.61	20240521	25400	13.78	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	579	N	N
11	20241128	150118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28900	850	2	3.03	4852684150	168758	178.59	28050	29100	27950	36450	19650	28050	28755.41	23.49	81931	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	11202	9.57	0.48	12	0.44	3021.00	59671.00	35950	20240521	-19.61	25400	20240419	13.78	35950	-19.61	20240521	25400	13.78	20240419	35950	-19.61	20240521	25400	13.78	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	112	N	N
12	20241128	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28950	900	2	3.21	4449529200	154800	163.82	28050	29100	27950	36450	19650	28050	28743.86	23.49	77014	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	11221	9.58	0.49	12	0.40	3021.00	59671.00	35950	20240521	-19.47	25400	20240419	13.98	35950	-19.47	20240521	25400	13.98	20240419	35950	-19.47	20240521	25400	13.98	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	112	N	N
13	20241128	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28950	900	2	3.21	4018131500	139890	148.04	28050	29100	27950	36450	19650	28050	28723.65	23.49	72597	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	11221	9.58	0.49	12	0.36	3021.00	59671.00	35950	20240521	-19.47	25400	20240419	13.98	35950	-19.47	20240521	25400	13.98	20240419	35950	-19.47	20240521	25400	13.98	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	112	N	N
14	20241128	120118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28900	850	2	3.03	3375381400	117727	124.59	28050	29050	27950	36450	19650	28050	28671.42	23.49	62407	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	11202	9.57	0.48	12	0.30	3021.00	59671.00	35950	20240521	-19.61	25400	20240419	13.78	35950	-19.61	20240521	25400	13.78	20240419	35950	-19.61	20240521	25400	13.78	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	112	N	N
15	20241128	110118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28600	550	2	1.96	1843178650	64634	68.40	28050	28750	27950	36450	19650	28050	28517.39	23.49	35198	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	11085	9.47	0.48	12	0.17	3021.00	59671.00	35950	20240521	-20.45	25400	20240419	12.60	35950	-20.45	20240521	25400	12.60	20240419	35950	-20.45	20240521	25400	12.60	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	112	N	N
16	20241128	100117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	450	2	1.60	1300610100	45659	48.32	28050	28750	27950	36450	19650	28050	28485.58	23.49	23713	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	11047	9.43	0.48	12	0.12	3021.00	59671.00	35950	20240521	-20.72	25400	20240419	12.20	35950	-20.72	20240521	25400	12.20	20240419	35950	-20.72	20240521	25400	12.20	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	112	N	N
17	20241128	090117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	-100	5	-0.36	28495850	1016	1.08	28050	28150	27950	36450	19650	28050	28047.01	23.49	123	28516	28282	28116	27882	27716	28200	27800	1938	8400	5000	20750	50	1	38760000	10833	9.25	0.47	12	0.00	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.04	N	001120	5000	1938 억	9103190	N	N	112	N	N
18	20241127	160117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28050	-250	5	-0.88	2649998300	94281	62.24	28100	28350	27950	36750	19850	28300	28107.59	23.58	-34340	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10872	9.29	0.47	12	0.24	3021.00	59671.00	35950	20240521	-21.97	25400	20240419	10.43	35950	-21.97	20240521	25400	10.43	20240419	35950	-21.97	20240521	25400	10.43	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	112	N	N
19	20241127	150117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	-350	5	-1.24	2352598500	83670	55.24	28100	28350	27950	36750	19850	28300	28117.59	23.58	-32319	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10833	9.25	0.47	12	0.22	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	667	N	N
20	20241127	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	-200	5	-0.71	1877562250	66727	44.05	28100	28350	27950	36750	19850	28300	28137.97	23.58	-23645	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10892	9.30	0.47	12	0.17	3021.00	59671.00	35950	20240521	-21.84	25400	20240419	10.63	35950	-21.84	20240521	25400	10.63	20240419	35950	-21.84	20240521	25400	10.63	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	667	N	N
21	20241127	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	-100	5	-0.35	1649358200	58616	38.70	28100	28350	27950	36750	19850	28300	28138.36	23.58	-21050	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10930	9.33	0.47	12	0.15	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	667	N	N
22	20241127	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	-50	5	-0.18	1285920400	45712	30.18	28100	28350	27950	36750	19850	28300	28130.92	23.58	-15557	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10950	9.35	0.47	12	0.12	3021.00	59671.00	35950	20240521	-21.42	25400	20240419	11.22	35950	-21.42	20240521	25400	11.22	20240419	35950	-21.42	20240521	25400	11.22	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	667	N	N
23	20241127	110117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-150	5	-0.53	978439700	34824	22.99	28100	28300	27950	36750	19850	28300	28096.71	23.58	-15194	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10911	9.32	0.47	12	0.09	3021.00	59671.00	35950	20240521	-21.70	25400	20240419	10.83	35950	-21.70	20240521	25400	10.83	20240419	35950	-21.70	20240521	25400	10.83	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	667	N	N
24	20241127	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	-100	5	-0.35	683191500	24323	16.06	28100	28300	27950	36750	19850	28300	28088.29	23.58	-9284	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10930	9.33	0.47	12	0.06	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	667	N	N
25	20241127	090117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	-100	5	-0.35	22570850	802	0.53	28100	28250	28100	36750	19850	28300	28143.20	23.58	-375	28600	28450	28150	28000	27700	28525	28075	1938	8450	5000	20940	50	1	38760000	10930	9.33	0.47	12	0.00	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.04	N	001120	5000	1938 억	9138240	N	N	667	N	N
26	20241126	160117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	-200	5	-0.70	4257719050	151463	132.49	28250	28300	27850	37050	19950	28500	28109.68	23.61	-17665	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10969	9.37	0.47	12	0.39	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	667	N	N
27	20241126	150117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	-200	5	-0.70	3575738900	127332	111.38	28250	28300	27850	37050	19950	28500	28082.01	23.61	-28541	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10969	9.37	0.47	12	0.33	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	69	N	N
28	20241126	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	-300	5	-1.05	3155072800	112431	98.34	28250	28300	27850	37050	19950	28500	28062.30	23.61	-32313	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10930	9.33	0.47	12	0.29	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	69	N	N
29	20241126	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	-300	5	-1.05	2945095200	104982	91.83	28250	28300	27850	37050	19950	28500	28053.33	23.61	-32076	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10930	9.33	0.47	12	0.27	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	69	N	N
30	20241126	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	-250	5	-0.88	2498602550	89140	77.97	28250	28300	27850	37050	19950	28500	28030.09	23.61	-34883	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10950	9.35	0.47	12	0.23	3021.00	59671.00	35950	20240521	-21.42	25400	20240419	11.22	35950	-21.42	20240521	25400	11.22	20240419	35950	-21.42	20240521	25400	11.22	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	69	N	N
31	20241126	110117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	-350	5	-1.23	2223542200	79374	69.43	28250	28300	27850	37050	19950	28500	28013.48	23.61	-35989	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10911	9.32	0.47	12	0.20	3021.00	59671.00	35950	20240521	-21.70	25400	20240419	10.83	35950	-21.70	20240521	25400	10.83	20240419	35950	-21.70	20240521	25400	10.83	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	69	N	N
32	20241126	100118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	-550	5	-1.93	1729550200	61808	54.06	28250	28250	27850	37050	19950	28500	27982.62	23.61	-35299	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10833	9.25	0.47	12	0.16	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	69	N	N
33	20241126	090117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	-550	5	-1.93	212248000	7546	6.60	28250	28250	27900	37050	19950	28500	28127.17	23.61	-6266	28833	28666	28383	28216	27933	28750	28300	1938	8550	5000	21090	50	1	38760000	10833	9.25	0.47	12	0.02	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.05	N	001120	5000	1938 억	9150740	N	N	69	N	N
34	20241125	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	300	2	1.06	3231974400	113842	101.67	28400	28550	28100	36650	19750	28200	28389.98	23.57	11106	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	11047	9.43	0.48	12	0.29	3021.00	59671.00	35950	20240521	-20.72	25400	20240419	12.20	35950	-20.72	20240521	25400	12.20	20240419	35950	-20.72	20240521	25400	12.20	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	69	N	N
35	20241125	150117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	200	2	0.71	2519830150	88819	79.32	28400	28550	28100	36650	19750	28200	28370.40	23.57	10715	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	11008	9.40	0.48	12	0.23	3021.00	59671.00	35950	20240521	-21.00	25400	20240419	11.81	35950	-21.00	20240521	25400	11.81	20240419	35950	-21.00	20240521	25400	11.81	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	148	N	N
36	20241125	140117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28450	250	2	0.89	2141638400	75515	67.44	28400	28550	28100	36650	19750	28200	28360.44	23.57	6555	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	11027	9.42	0.48	12	0.19	3021.00	59671.00	35950	20240521	-20.86	25400	20240419	12.01	35950	-20.86	20240521	25400	12.01	20240419	35950	-20.86	20240521	25400	12.01	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	148	N	N
37	20241125	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	200	2	0.71	1889859400	66651	59.52	28400	28550	28100	36650	19750	28200	28354.55	23.57	4760	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	11008	9.40	0.48	12	0.17	3021.00	59671.00	35950	20240521	-21.00	25400	20240419	11.81	35950	-21.00	20240521	25400	11.81	20240419	35950	-21.00	20240521	25400	11.81	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	148	N	N
38	20241125	120117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	200	2	0.71	1614101150	56949	50.86	28400	28550	28100	36650	19750	28200	28342.92	23.57	3124	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	11008	9.40	0.48	12	0.15	3021.00	59671.00	35950	20240521	-21.00	25400	20240419	11.81	35950	-21.00	20240521	25400	11.81	20240419	35950	-21.00	20240521	25400	11.81	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	148	N	N
39	20241125	110117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	200	2	0.71	1195798750	42226	37.71	28400	28550	28100	36650	19750	28200	28319.02	23.57	-191	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	11008	9.40	0.48	12	0.11	3021.00	59671.00	35950	20240521	-21.00	25400	20240419	11.81	35950	-21.00	20240521	25400	11.81	20240419	35950	-21.00	20240521	25400	11.81	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	148	N	N
40	20241125	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	100	2	0.35	693891000	24520	21.90	28400	28550	28100	36650	19750	28200	28298.98	23.57	-1741	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	10969	9.37	0.47	12	0.06	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	148	N	N
41	20241125	090116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28350	150	2	0.53	92151950	3241	2.89	28400	28550	28350	36650	19750	28200	28433.18	23.57	1456	28733	28466	28233	27966	27733	28450	27950	1938	8450	5000	20860	50	1	38760000	10988	9.38	0.48	12	0.01	3021.00	59671.00	35950	20240521	-21.14	25400	20240419	11.61	35950	-21.14	20240521	25400	11.61	20240419	35950	-21.14	20240521	25400	11.61	20240419	1.04	N	001120	5000	1938 억	9135628	N	N	148	N	N
42	20241122	160116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	200	2	0.71	3161201650	111974	183.08	28200	28500	28000	36400	19600	28000	28231.58	23.56	1740	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	10930	9.33	0.47	12	0.29	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	148	N	N
43	20241122	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	150	2	0.54	2852331900	101010	165.15	28200	28500	28000	36400	19600	28000	28238.11	23.56	1696	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	10911	9.32	0.47	12	0.26	3021.00	59671.00	35950	20240521	-21.70	25400	20240419	10.83	35950	-21.70	20240521	25400	10.83	20240419	35950	-21.70	20240521	25400	10.83	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	748	N	N
44	20241122	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	150	2	0.54	2262223250	80036	130.86	28200	28500	28050	36400	19600	28000	28265.07	23.56	2361	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	10911	9.32	0.47	12	0.21	3021.00	59671.00	35950	20240521	-21.70	25400	20240419	10.83	35950	-21.70	20240521	25400	10.83	20240419	35950	-21.70	20240521	25400	10.83	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	748	N	N
45	20241122	130116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	250	2	0.89	1769648350	62543	102.26	28200	28500	28100	36400	19600	28000	28294.91	23.56	1397	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	10950	9.35	0.47	12	0.16	3021.00	59671.00	35950	20240521	-21.42	25400	20240419	11.22	35950	-21.42	20240521	25400	11.22	20240419	35950	-21.42	20240521	25400	11.22	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	748	N	N
46	20241122	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	300	2	1.07	1631238850	57645	94.25	28200	28500	28100	36400	19600	28000	28298.01	23.56	1437	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	10969	9.37	0.47	12	0.15	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	748	N	N
47	20241122	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	300	2	1.07	1406827800	49696	81.25	28200	28500	28100	36400	19600	28000	28308.67	23.56	1815	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	10969	9.37	0.47	12	0.13	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	748	N	N
48	20241122	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	400	2	1.43	1030606800	36408	59.53	28200	28500	28100	36400	19600	28000	28307.15	23.56	2717	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	11008	9.40	0.48	12	0.09	3021.00	59671.00	35950	20240521	-21.00	25400	20240419	11.81	35950	-21.00	20240521	25400	11.81	20240419	35950	-21.00	20240521	25400	11.81	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	748	N	N
49	20241122	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	200	2	0.71	9019400	320	0.52	28200	28200	28100	36400	19600	28000	28185.62	23.56	115	28633	28316	28033	27716	27433	28475	27875	1938	8400	5000	20720	50	1	38760000	10930	9.33	0.47	12	0.00	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.03	N	001120	5000	1938 억	9132299	N	N	748	N	N
50	20241121	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	200	2	0.72	1716828200	61156	79.10	27850	28350	27750	36100	19500	27800	28072.93	23.58	-13805	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10853	9.27	0.47	12	0.16	3021.00	59671.00	35950	20240521	-22.11	25400	20240419	10.24	35950	-22.11	20240521	25400	10.24	20240419	35950	-22.11	20240521	25400	10.24	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	748	N	N
51	20241121	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	400	2	1.44	1398093950	49797	64.41	27850	28350	27750	36100	19500	27800	28075.87	23.58	-10983	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10930	9.33	0.47	12	0.13	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	425	N	N
52	20241121	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28150	350	2	1.26	1178258000	41993	54.31	27850	28350	27750	36100	19500	27800	28058.44	23.58	-9201	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10911	9.32	0.47	12	0.11	3021.00	59671.00	35950	20240521	-21.70	25400	20240419	10.83	35950	-21.70	20240521	25400	10.83	20240419	35950	-21.70	20240521	25400	10.83	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	425	N	N
53	20241121	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	450	2	1.62	872063850	31155	40.29	27850	28300	27750	36100	19500	27800	27991.14	23.58	-8042	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10950	9.35	0.47	12	0.08	3021.00	59671.00	35950	20240521	-21.42	25400	20240419	11.22	35950	-21.42	20240521	25400	11.22	20240419	35950	-21.42	20240521	25400	11.22	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	425	N	N
54	20241121	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	300	2	1.08	649744450	23259	30.08	27850	28150	27750	36100	19500	27800	27935.18	23.58	-6378	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10892	9.30	0.47	12	0.06	3021.00	59671.00	35950	20240521	-21.84	25400	20240419	10.63	35950	-21.84	20240521	25400	10.63	20240419	35950	-21.84	20240521	25400	10.63	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	425	N	N
55	20241121	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28050	250	2	0.90	461748900	16561	21.42	27850	28050	27750	36100	19500	27800	27881.70	23.58	-6932	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10872	9.29	0.47	12	0.04	3021.00	59671.00	35950	20240521	-21.97	25400	20240419	10.43	35950	-21.97	20240521	25400	10.43	20240419	35950	-21.97	20240521	25400	10.43	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	425	N	N
56	20241121	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	150	2	0.54	263944100	9488	12.27	27850	28000	27750	36100	19500	27800	27818.73	23.58	-3499	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10833	9.25	0.47	12	0.02	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	425	N	N
57	20241121	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27850	50	2	0.18	3703150	133	0.17	27850	27850	27800	36100	19500	27800	27843.23	23.58	-87	28266	28032	27866	27632	27466	28150	27750	1938	8300	5000	20570	50	1	38760000	10795	9.22	0.47	12	0.00	3021.00	59671.00	35950	20240521	-22.53	25400	20240419	9.65	35950	-22.53	20240521	25400	9.65	20240419	35950	-22.53	20240521	25400	9.65	20240419	1.02	N	001120	5000	1938 억	9138759	N	N	425	N	N
58	20241120	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-200	5	-0.71	2152418550	77170	100.37	27750	28100	27700	36400	19600	28000	27892.27	23.62	-16969	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10775	9.20	0.47	12	0.20	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	35950	-22.67	20240521	25400	9.45	20240419	35950	-22.67	20240521	25400	9.45	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	425	N	N
59	20241120	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-100	5	-0.36	1913362450	68578	89.20	27750	28100	27700	36400	19600	28000	27900.53	23.62	-15056	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10814	9.24	0.47	12	0.18	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	35950	-22.39	20240521	25400	9.84	20240419	35950	-22.39	20240521	25400	9.84	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	211	N	N
60	20241120	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-100	5	-0.36	1678201750	60156	78.24	27750	28100	27700	36400	19600	28000	27897.50	23.62	-13615	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10814	9.24	0.47	12	0.16	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	35950	-22.39	20240521	25400	9.84	20240419	35950	-22.39	20240521	25400	9.84	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	211	N	N
61	20241120	130117	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-100	5	-0.36	1535581150	55045	71.60	27750	28100	27700	36400	19600	28000	27896.83	23.62	-11357	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10814	9.24	0.47	12	0.14	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	35950	-22.39	20240521	25400	9.84	20240419	35950	-22.39	20240521	25400	9.84	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	211	N	N
62	20241120	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	0	3	0.00	1231996800	44186	57.47	27750	28100	27700	36400	19600	28000	27882.06	23.62	-11776	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10853	9.27	0.47	12	0.11	3021.00	59671.00	35950	20240521	-22.11	25400	20240419	10.24	35950	-22.11	20240521	25400	10.24	20240419	35950	-22.11	20240521	25400	10.24	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	211	N	N
63	20241120	110116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-100	5	-0.36	1014123000	36401	47.35	27750	28100	27700	36400	19600	28000	27859.76	23.62	-9716	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10814	9.24	0.47	12	0.09	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	35950	-22.39	20240521	25400	9.84	20240419	35950	-22.39	20240521	25400	9.84	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	211	N	N
64	20241120	100116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27900	-100	5	-0.36	546791350	19672	25.59	27750	27950	27700	36400	19600	28000	27795.41	23.62	-6895	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10814	9.24	0.47	12	0.05	3021.00	59671.00	35950	20240521	-22.39	25400	20240419	9.84	35950	-22.39	20240521	25400	9.84	20240419	35950	-22.39	20240521	25400	9.84	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	211	N	N
65	20241120	090116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-200	5	-0.71	62316650	2245	2.92	27750	27800	27750	36400	19600	28000	27757.97	23.62	-1311	28400	28200	27950	27750	27500	28300	27850	1938	8400	5000	20720	50	1	38760000	10775	9.20	0.47	12	0.01	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	35950	-22.67	20240521	25400	9.45	20240419	35950	-22.67	20240521	25400	9.45	20240419	1.04	N	001120	5000	1938 억	9153455	N	N	211	N	N
66	20241119	160115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	-200	5	-0.71	2140022800	76690	54.79	27950	28150	27700	36650	19750	28200	27904.82	23.65	-15135	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10853	9.27	0.47	12	0.20	3021.00	59671.00	35950	20240521	-22.11	25400	20240419	10.24	35950	-22.11	20240521	25400	10.24	20240419	35950	-22.11	20240521	25400	10.24	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	211	N	N
67	20241119	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28000	-200	5	-0.71	1961644600	70312	50.23	27950	28150	27700	36650	19750	28200	27899.14	23.65	-14952	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10853	9.27	0.47	12	0.18	3021.00	59671.00	35950	20240521	-22.11	25400	20240419	10.24	35950	-22.11	20240521	25400	10.24	20240419	35950	-22.11	20240521	25400	10.24	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	879	N	N
68	20241119	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	-250	5	-0.89	1708635900	61251	43.76	27950	28150	27700	36650	19750	28200	27895.64	23.65	-13979	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10833	9.25	0.47	12	0.16	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	879	N	N
69	20241119	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	-250	5	-0.89	1559454650	55921	39.95	27950	28150	27700	36650	19750	28200	27886.74	23.65	-13967	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10833	9.25	0.47	12	0.14	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	879	N	N
70	20241119	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-400	5	-1.42	1310852700	47004	33.58	27950	28150	27700	36650	19750	28200	27888.11	23.65	-14839	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10775	9.20	0.47	12	0.12	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	35950	-22.67	20240521	25400	9.45	20240419	35950	-22.67	20240521	25400	9.45	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	879	N	N
71	20241119	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27800	-400	5	-1.42	1069756600	38316	27.37	27950	28150	27750	36650	19750	28200	27919.32	23.65	-11128	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10775	9.20	0.47	12	0.10	3021.00	59671.00	35950	20240521	-22.67	25400	20240419	9.45	35950	-22.67	20240521	25400	9.45	20240419	35950	-22.67	20240521	25400	9.45	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	879	N	N
72	20241119	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27750	-450	5	-1.60	749068550	26785	19.14	27950	28150	27750	36650	19750	28200	27965.97	23.65	-6425	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10756	9.19	0.47	12	0.07	3021.00	59671.00	35950	20240521	-22.81	25400	20240419	9.25	35950	-22.81	20240521	25400	9.25	20240419	35950	-22.81	20240521	25400	9.25	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	879	N	N
73	20241119	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27950	-250	5	-0.89	126744650	4534	3.24	27950	28100	27950	36650	19750	28200	27954.27	23.65	2312	29566	28882	28016	27332	26466	29225	27675	1938	8450	5000	20860	50	1	38760000	10833	9.25	0.47	12	0.01	3021.00	59671.00	35950	20240521	-22.25	25400	20240419	10.04	35950	-22.25	20240521	25400	10.04	20240419	35950	-22.25	20240521	25400	10.04	20240419	1.04	N	001120	5000	1938 억	9165467	N	N	879	N	N
74	20241118	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	700	2	2.55	3942450350	139856	106.95	27300	28700	27150	35750	19250	27500	28189.35	23.63	7454	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	10930	9.33	0.47	12	0.36	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	879	N	N
75	20241118	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28200	700	2	2.55	3678546300	130488	99.78	27300	28700	27150	35750	19250	27500	28190.69	23.63	2715	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	10930	9.33	0.47	12	0.34	3021.00	59671.00	35950	20240521	-21.56	25400	20240419	11.02	35950	-21.56	20240521	25400	11.02	20240419	35950	-21.56	20240521	25400	11.02	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	1209	N	N
76	20241118	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	600	2	2.18	3364445150	119301	91.23	27300	28700	27150	35750	19250	27500	28201.32	23.63	2153	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	10892	9.30	0.47	12	0.31	3021.00	59671.00	35950	20240521	-21.84	25400	20240419	10.63	35950	-21.84	20240521	25400	10.63	20240419	35950	-21.84	20240521	25400	10.63	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	1209	N	N
77	20241118	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28100	600	2	2.18	3022249250	107124	81.92	27300	28700	27150	35750	19250	27500	28212.63	23.63	3333	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	10892	9.30	0.47	12	0.28	3021.00	59671.00	35950	20240521	-21.84	25400	20240419	10.63	35950	-21.84	20240521	25400	10.63	20240419	35950	-21.84	20240521	25400	10.63	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	1209	N	N
78	20241118	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28250	750	2	2.73	2827548450	100204	76.62	27300	28700	27150	35750	19250	27500	28217.92	23.63	3614	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	10950	9.35	0.47	12	0.26	3021.00	59671.00	35950	20240521	-21.42	25400	20240419	11.22	35950	-21.42	20240521	25400	11.22	20240419	35950	-21.42	20240521	25400	11.22	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	1209	N	N
79	20241118	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	800	2	2.91	2657242200	94177	72.02	27300	28700	27150	35750	19250	27500	28215.41	23.63	3276	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	10969	9.37	0.47	12	0.24	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	1209	N	N
80	20241118	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28550	1050	2	3.82	2106629950	74849	57.24	27300	28700	27150	35750	19250	27500	28145.06	23.63	468	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	11066	9.45	0.48	12	0.19	3021.00	59671.00	35950	20240521	-20.58	25400	20240419	12.40	35950	-20.58	20240521	25400	12.40	20240419	35950	-20.58	20240521	25400	12.40	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	1209	N	N
81	20241118	090114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27200	-300	5	-1.09	56937300	2087	1.60	27300	27350	27150	35750	19250	27500	27281.89	23.63	-1295	28066	27782	27216	26932	26366	27925	27075	1938	8250	5000	20350	50	1	38760000	10543	9.00	0.46	12	0.01	3021.00	59671.00	35950	20240521	-24.34	25400	20240419	7.09	35950	-24.34	20240521	25400	7.09	20240419	35950	-24.34	20240521	25400	7.09	20240419	1.04	N	001120	5000	1938 억	9157830	N	N	1209	N	N
82	20241115	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	350	2	1.29	3536358650	130470	117.95	27200	27500	26650	35250	19050	27150	27104.72	23.57	4019	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10659	9.10	0.46	12	0.34	3021.00	59671.00	35950	20240521	-23.50	25400	20240419	8.27	35950	-23.50	20240521	25400	8.27	20240419	35950	-23.50	20240521	25400	8.27	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1209	N	N
83	20241115	150116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	300	2	1.10	3196291100	118087	106.76	27200	27500	26650	35250	19050	27150	27067.26	23.57	7438	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10640	9.09	0.46	12	0.30	3021.00	59671.00	35950	20240521	-23.64	25400	20240419	8.07	35950	-23.64	20240521	25400	8.07	20240419	35950	-23.64	20240521	25400	8.07	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1098	N	N
84	20241115	140116	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	100	2	0.37	2775245450	102692	92.84	27200	27450	26650	35250	19050	27150	27024.94	23.57	7842	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10562	9.02	0.46	12	0.26	3021.00	59671.00	35950	20240521	-24.20	25400	20240419	7.28	35950	-24.20	20240521	25400	7.28	20240419	35950	-24.20	20240521	25400	7.28	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1098	N	N
85	20241115	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27450	300	2	1.10	2499185750	92578	83.70	27200	27450	26650	35250	19050	27150	26995.46	23.57	8716	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10640	9.09	0.46	12	0.24	3021.00	59671.00	35950	20240521	-23.64	25400	20240419	8.07	35950	-23.64	20240521	25400	8.07	20240419	35950	-23.64	20240521	25400	8.07	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1098	N	N
86	20241115	120115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	100	2	0.37	2259506700	83795	75.76	27200	27350	26650	35250	19050	27150	26964.70	23.57	8012	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10562	9.02	0.46	12	0.22	3021.00	59671.00	35950	20240521	-24.20	25400	20240419	7.28	35950	-24.20	20240521	25400	7.28	20240419	35950	-24.20	20240521	25400	7.28	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1098	N	N
87	20241115	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	150	2	0.55	1977583150	73440	66.40	27200	27300	26650	35250	19050	27150	26927.88	23.57	7434	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10581	9.04	0.46	12	0.19	3021.00	59671.00	35950	20240521	-24.06	25400	20240419	7.48	35950	-24.06	20240521	25400	7.48	20240419	35950	-24.06	20240521	25400	7.48	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1098	N	N
88	20241115	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	26850	-300	5	-1.10	1310853200	48770	44.09	27200	27250	26650	35250	19050	27150	26878.27	23.57	-4418	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10407	8.89	0.45	12	0.13	3021.00	59671.00	35950	20240521	-25.31	25400	20240419	5.71	35950	-25.31	20240521	25400	5.71	20240419	35950	-25.31	20240521	25400	5.71	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1098	N	N
89	20241115	090131	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	100	2	0.37	41081450	1510	1.37	27200	27250	27200	35250	19050	27150	27206.26	23.57	-209	27883	27516	27333	26966	26783	27425	26875	1938	8100	5000	20090	50	1	38760000	10562	9.02	0.46	12	0.00	3021.00	59671.00	35950	20240521	-24.20	25400	20240419	7.28	35950	-24.20	20240521	25400	7.28	20240419	35950	-24.20	20240521	25400	7.28	20240419	1.05	N	001120	5000	1938 억	9136610	N	N	1098	N	N
90	20241114	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27250	-50	5	-0.18	2145514750	78236	52.35	27500	27700	27200	35450	19150	27300	27423.63	23.56	2473	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10562	9.02	0.46	12	0.20	3021.00	59671.00	35950	20240521	-24.20	25400	20240419	7.28	35950	-24.20	20240521	25400	7.28	20240419	35950	-24.20	20240521	25400	7.28	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
91	20241114	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	50	2	0.18	1512964050	55066	36.85	27500	27700	27250	35450	19150	27300	27475.47	23.56	-3817	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10601	9.05	0.46	12	0.14	3021.00	59671.00	35950	20240521	-23.92	25400	20240419	7.68	35950	-23.92	20240521	25400	7.68	20240419	35950	-23.92	20240521	25400	7.68	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
92	20241114	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27400	100	2	0.37	1333355500	48503	32.46	27500	27700	27250	35450	19150	27300	27490.17	23.56	-2908	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10620	9.07	0.46	12	0.13	3021.00	59671.00	35950	20240521	-23.78	25400	20240419	7.87	35950	-23.78	20240521	25400	7.87	20240419	35950	-23.78	20240521	25400	7.87	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
93	20241114	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27550	250	2	0.92	1149738250	41810	27.98	27500	27700	27250	35450	19150	27300	27499.12	23.56	-1356	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10678	9.12	0.46	12	0.11	3021.00	59671.00	35950	20240521	-23.37	25400	20240419	8.46	35950	-23.37	20240521	25400	8.46	20240419	35950	-23.37	20240521	25400	8.46	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
94	20241114	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27350	50	2	0.18	965990100	35118	23.50	27500	27700	27250	35450	19150	27300	27506.98	23.56	-2663	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10601	9.05	0.46	12	0.09	3021.00	59671.00	35950	20240521	-23.92	25400	20240419	7.68	35950	-23.92	20240521	25400	7.68	20240419	35950	-23.92	20240521	25400	7.68	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
95	20241114	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	200	2	0.73	665311400	24145	16.16	27500	27700	27350	35450	19150	27300	27554.83	23.56	-2276	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10659	9.10	0.46	12	0.06	3021.00	59671.00	35950	20240521	-23.50	25400	20240419	8.27	35950	-23.50	20240521	25400	8.27	20240419	35950	-23.50	20240521	25400	8.27	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
96	20241114	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27500	200	2	0.73	33860750	1231	0.82	27500	27600	27400	35450	19150	27300	27506.70	23.56	335	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10659	9.10	0.46	12	0.00	3021.00	59671.00	35950	20240521	-23.50	25400	20240419	8.27	35950	-23.50	20240521	25400	8.27	20240419	35950	-23.50	20240521	25400	8.27	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
97	20241114	090114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	27300	0	3	0.00	0	0	0.00	0	0	0	35450	19150	27300	0.00	23.56	0	28600	27950	27600	26950	26600	27775	26775	1938	8150	5000	20200	50	1	38760000	10581	9.04	0.46	12	0.00	3021.00	59671.00	35950	20240521	-24.06	25400	20240419	7.48	35950	-24.06	20240521	25400	7.48	20240419	35950	-24.06	20240521	25400	7.48	20240419	1.07	N	001120	5000	1938 억	9130288	N	N	1044	N	N
98	20241112	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	-200	5	-0.70	3886796350	137178	91.92	28350	28800	28000	37050	19950	28500	28333.99	23.59	1001	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	10969	9.37	0.47	12	0.35	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	40	N	N
99	20241112	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28300	-200	5	-0.70	3572146150	126061	84.47	28350	28800	28000	37050	19950	28500	28336.62	23.59	325	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	10969	9.37	0.47	12	0.33	3021.00	59671.00	35950	20240521	-21.28	25400	20240419	11.42	35950	-21.28	20240521	25400	11.42	20240419	35950	-21.28	20240521	25400	11.42	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	188	N	N
100	20241112	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28350	-150	5	-0.53	2786806000	98315	65.88	28350	28800	28000	37050	19950	28500	28345.65	23.59	-823	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	10988	9.38	0.48	12	0.25	3021.00	59671.00	35950	20240521	-21.14	25400	20240419	11.61	35950	-21.14	20240521	25400	11.61	20240419	35950	-21.14	20240521	25400	11.61	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	188	N	N
101	20241112	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-100	5	-0.35	2369583750	83581	56.01	28350	28800	28000	37050	19950	28500	28350.70	23.59	-910	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	11008	9.40	0.48	12	0.22	3021.00	59671.00	35950	20240521	-21.00	25400	20240419	11.81	35950	-21.00	20240521	25400	11.81	20240419	35950	-21.00	20240521	25400	11.81	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	188	N	N
102	20241112	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28400	-100	5	-0.35	2011781450	70982	47.57	28350	28800	28000	37050	19950	28500	28342.08	23.59	-2263	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	11008	9.40	0.48	12	0.18	3021.00	59671.00	35950	20240521	-21.00	25400	20240419	11.81	35950	-21.00	20240521	25400	11.81	20240419	35950	-21.00	20240521	25400	11.81	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	188	N	N
103	20241112	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	0	3	0.00	1661927650	58713	39.34	28350	28800	28000	37050	19950	28500	28305.87	23.59	-4182	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	11047	9.43	0.48	12	0.15	3021.00	59671.00	35950	20240521	-20.72	25400	20240419	12.20	35950	-20.72	20240521	25400	12.20	20240419	35950	-20.72	20240521	25400	12.20	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	188	N	N
104	20241112	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28050	-450	5	-1.58	919303100	32568	21.82	28350	28600	28000	37050	19950	28500	28226.98	23.59	-6667	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	10872	9.29	0.47	12	0.08	3021.00	59671.00	35950	20240521	-21.97	25400	20240419	10.43	35950	-21.97	20240521	25400	10.43	20240419	35950	-21.97	20240521	25400	10.43	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	188	N	N
105	20241112	090114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28450	-50	5	-0.18	62901950	2216	1.48	28350	28500	28350	37050	19950	28500	28384.05	23.59	-23	29700	29100	28750	28150	27800	28925	27975	1938	8550	5000	21090	50	1	38760000	11027	9.42	0.48	12	0.01	3021.00	59671.00	35950	20240521	-20.86	25400	20240419	12.01	35950	-20.86	20240521	25400	12.01	20240419	35950	-20.86	20240521	25400	12.01	20240419	1.08	N	001120	5000	1938 억	9143577	N	N	188	N	N
106	20241111	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28500	-850	5	-2.90	4257286900	148240	151.67	29350	29350	28400	38150	20550	29350	28719.49	23.70	-44960	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11047	9.43	0.48	12	0.38	3021.00	59671.00	35950	20240521	-20.72	25200	20231102	13.10	35950	-20.72	20240521	25400	12.20	20240419	35950	-20.72	20240521	25400	12.20	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	188	N	N
107	20241111	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28550	-800	5	-2.73	3849586050	133938	137.04	29350	29350	28400	38150	20550	29350	28741.55	23.70	-38937	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11066	9.45	0.48	12	0.35	3021.00	59671.00	35950	20240521	-20.58	25200	20231102	13.29	35950	-20.58	20240521	25400	12.40	20240419	35950	-20.58	20240521	25400	12.40	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	133	N	N
108	20241111	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28450	-900	5	-3.07	3426200550	119085	121.84	29350	29350	28400	38150	20550	29350	28771.05	23.70	-32541	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11027	9.42	0.48	12	0.31	3021.00	59671.00	35950	20240521	-20.86	25200	20231102	12.90	35950	-20.86	20240521	25400	12.01	20240419	35950	-20.86	20240521	25400	12.01	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	133	N	N
109	20241111	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28650	-700	5	-2.39	2851724050	98945	101.24	29350	29350	28400	38150	20550	29350	28821.31	23.70	-28176	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11105	9.48	0.48	12	0.26	3021.00	59671.00	35950	20240521	-20.31	25200	20231102	13.69	35950	-20.31	20240521	25400	12.80	20240419	35950	-20.31	20240521	25400	12.80	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	133	N	N
110	20241111	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28700	-650	5	-2.21	2506380200	86868	88.88	29350	29350	28400	38150	20550	29350	28852.74	23.70	-23478	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11124	9.50	0.48	12	0.22	3021.00	59671.00	35950	20240521	-20.17	25200	20231102	13.89	35950	-20.17	20240521	25400	12.99	20240419	35950	-20.17	20240521	25400	12.99	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	133	N	N
111	20241111	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28800	-550	5	-1.87	2313953450	80168	82.03	29350	29350	28400	38150	20550	29350	28863.80	23.70	-20593	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11163	9.53	0.48	12	0.21	3021.00	59671.00	35950	20240521	-19.89	25200	20231102	14.29	35950	-19.89	20240521	25400	13.39	20240419	35950	-19.89	20240521	25400	13.39	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	133	N	N
112	20241111	100113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	28700	-650	5	-2.21	1702387250	58909	60.27	29350	29350	28400	38150	20550	29350	28898.59	23.70	-10369	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11124	9.50	0.48	12	0.15	3021.00	59671.00	35950	20240521	-20.17	25200	20231102	13.89	35950	-20.17	20240521	25400	12.99	20240419	35950	-20.17	20240521	25400	12.99	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	133	N	N
113	20241111	090114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29250	-100	5	-0.34	52032100	1774	1.82	29350	29350	29200	38150	20550	29350	29330.38	23.70	-1224	30183	29766	29533	29116	28883	29650	29000	1938	8800	5000	21710	50	1	38760000	11337	9.68	0.49	12	0.00	3021.00	59671.00	35950	20240521	-18.64	25200	20231102	16.07	35950	-18.64	20240521	25400	15.16	20240419	35950	-18.64	20240521	25400	15.16	20240419	1.07	N	001120	5000	1938 억	9184675	N	N	133	N	N
114	20241108	160113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-350	5	-1.18	2873906450	97264	66.20	29950	29950	29300	38600	20800	29700	29547.49	23.77	-26371	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11376	9.72	0.49	12	0.25	3021.00	59671.00	35950	20240521	-18.36	24900	20231101	17.87	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	25400	15.55	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	133	N	N
115	20241108	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-350	5	-1.18	2516443400	85076	57.91	29950	29950	29300	38600	20800	29700	29578.77	23.77	-24341	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11376	9.72	0.49	12	0.22	3021.00	59671.00	35950	20240521	-18.36	24900	20231101	17.87	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	25400	15.55	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	155	N	N
116	20241108	140114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-300	5	-1.01	2106812200	71124	48.41	29950	29950	29350	38600	20800	29700	29621.68	23.77	-21177	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11395	9.73	0.49	12	0.18	3021.00	59671.00	35950	20240521	-18.22	24900	20231101	18.07	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	25400	15.75	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	155	N	N
117	20241108	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-300	5	-1.01	1794542150	60496	41.18	29950	29950	29350	38600	20800	29700	29663.81	23.77	-18135	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11395	9.73	0.49	12	0.16	3021.00	59671.00	35950	20240521	-18.22	24900	20231101	18.07	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	25400	15.75	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	155	N	N
118	20241108	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29650	-50	5	-0.17	1444324400	48606	33.08	29950	29950	29600	38600	20800	29700	29714.94	23.77	-14242	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11492	9.81	0.50	12	0.13	3021.00	59671.00	35950	20240521	-17.52	24900	20231101	19.08	35950	-17.52	20240521	25400	16.73	20240419	35950	-17.52	20240521	25400	16.73	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	155	N	N
119	20241108	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	50	2	0.17	1091011150	36704	24.98	29950	29950	29600	38600	20800	29700	29724.58	23.77	-11489	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11531	9.85	0.50	12	0.09	3021.00	59671.00	35950	20240521	-17.25	24900	20231101	19.48	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	25400	17.13	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	155	N	N
120	20241108	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	0	3	0.00	731941450	24605	16.75	29950	29950	29650	38600	20800	29700	29747.67	23.77	-6162	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11512	9.83	0.50	12	0.06	3021.00	59671.00	35950	20240521	-17.39	24900	20231101	19.28	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	25400	16.93	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	155	N	N
121	20241108	090114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	0	3	0.00	48671350	1629	1.11	29950	29950	29700	38600	20800	29700	29878.05	23.77	-407	30800	30250	29750	29200	28700	30525	29475	1938	8900	5000	21970	50	1	38760000	11512	9.83	0.50	12	0.00	3021.00	59671.00	35950	20240521	-17.39	24900	20231101	19.28	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	25400	16.93	20240419	1.08	N	001120	5000	1938 억	9211706	N	N	155	N	N
122	20241107	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	150	2	0.51	4391275250	146885	154.39	29450	30300	29250	38400	20700	29550	29896.26	23.74	-737	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11512	9.83	0.50	12	0.38	3021.00	59671.00	35950	20240521	-17.39	24650	20231031	20.49	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	25400	16.93	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	155	N	N
123	20241107	150113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	250	2	0.85	3956305600	132259	139.02	29450	30300	29250	38400	20700	29550	29913.32	23.74	54	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11550	9.86	0.50	12	0.34	3021.00	59671.00	35950	20240521	-17.11	24650	20231031	20.89	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	25400	17.32	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	433	N	N
124	20241107	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30000	450	2	1.52	3456480800	115502	121.40	29450	30300	29250	38400	20700	29550	29925.73	23.74	6024	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11628	9.93	0.50	12	0.30	3021.00	59671.00	35950	20240521	-16.55	24650	20231031	21.70	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	25400	18.11	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	433	N	N
125	20241107	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	550	2	1.86	3208811400	107246	112.72	29450	30300	29250	38400	20700	29550	29920.11	23.74	6780	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11667	9.96	0.50	12	0.28	3021.00	59671.00	35950	20240521	-16.27	24650	20231031	22.11	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	25400	18.50	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	433	N	N
126	20241107	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	300	2	1.02	2429330600	81312	85.47	29450	30300	29250	38400	20700	29550	29876.66	23.74	-365	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11570	9.88	0.50	12	0.21	3021.00	59671.00	35950	20240521	-16.97	24650	20231031	21.10	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	25400	17.52	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	433	N	N
127	20241107	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	300	2	1.02	2272722000	76065	79.95	29450	30300	29250	38400	20700	29550	29878.69	23.74	499	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11570	9.88	0.50	12	0.20	3021.00	59671.00	35950	20240521	-16.97	24650	20231031	21.10	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	25400	17.52	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	433	N	N
128	20241107	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	200	2	0.68	1930855100	64622	67.92	29450	30300	29250	38400	20700	29550	29879.23	23.74	4412	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11531	9.85	0.50	12	0.17	3021.00	59671.00	35950	20240521	-17.25	24650	20231031	20.69	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	25400	17.13	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	433	N	N
129	20241107	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-150	5	-0.51	79209150	2690	2.83	29450	29500	29400	38400	20700	29550	29445.74	23.74	-514	29883	29716	29433	29266	28983	29800	29350	1938	8850	5000	21860	50	1	38760000	11395	9.73	0.49	12	0.01	3021.00	59671.00	35950	20240521	-18.22	24650	20231031	19.27	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	25400	15.75	20240419	1.06	N	001120	5000	1938 억	9200078	N	N	433	N	N
130	20241106	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	250	2	0.85	2788884200	94882	80.30	29400	29600	29150	38050	20550	29300	29392.79	23.72	7538	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11454	9.78	0.50	12	0.24	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	25400	16.34	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	433	N	N
131	20241106	150115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	250	2	0.85	2347541450	79922	67.64	29400	29550	29150	38050	20550	29300	29372.91	23.72	4647	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11454	9.78	0.50	12	0.21	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	25400	16.34	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	261	N	N
132	20241106	140115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	100	2	0.34	1888205750	64311	54.43	29400	29550	29150	38050	20550	29300	29360.54	23.72	-1064	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11395	9.73	0.49	12	0.17	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	25400	15.75	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	261	N	N
133	20241106	130115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	0	3	0.00	1564891800	53291	45.10	29400	29550	29150	38050	20550	29300	29365.03	23.72	-128	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11357	9.70	0.49	12	0.14	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	25400	15.35	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	261	N	N
134	20241106	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29500	200	2	0.68	1167152200	39762	33.65	29400	29550	29150	38050	20550	29300	29353.46	23.72	-1590	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11434	9.76	0.49	12	0.10	3021.00	59671.00	35950	20240521	-17.94	24550	20231030	20.16	35950	-17.94	20240521	25400	16.14	20240419	35950	-17.94	20240521	25400	16.14	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	261	N	N
135	20241106	110115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	50	2	0.17	809831900	27603	23.36	29400	29500	29150	38050	20550	29300	29338.55	23.72	-3777	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11376	9.72	0.49	12	0.07	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	25400	15.55	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	261	N	N
136	20241106	100115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	100	2	0.34	592075300	20193	17.09	29400	29500	29150	38050	20550	29300	29320.82	23.72	-2872	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11395	9.73	0.49	12	0.05	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	25400	15.75	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	261	N	N
137	20241106	090114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29200	-100	5	-0.34	88345200	3017	2.55	29400	29400	29150	38050	20550	29300	29282.47	23.72	-2640	30000	29650	29450	29100	28900	29550	29000	1938	8750	5000	21680	50	1	38760000	11318	9.67	0.49	12	0.01	3021.00	59671.00	35950	20240521	-18.78	24550	20231030	18.94	35950	-18.78	20240521	25400	14.96	20240419	35950	-18.78	20240521	25400	14.96	20240419	1.05	N	001120	5000	1938 억	9192928	N	N	261	N	N
138	20241105	160114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-400	5	-1.35	3430255300	116652	155.97	29650	29800	29250	38600	20800	29700	29406.62	23.80	-35847	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11357	9.70	0.49	12	0.30	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	25400	15.35	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	261	N	N
139	20241105	150114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-350	5	-1.18	2841040100	96552	129.10	29650	29800	29250	38600	20800	29700	29424.97	23.80	-31635	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11376	9.72	0.49	12	0.25	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	25400	15.55	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	136	N	N
140	20241105	140113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29400	-300	5	-1.01	2529439200	85943	114.91	29650	29800	29250	38600	20800	29700	29431.59	23.80	-28310	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11395	9.73	0.49	12	0.22	3021.00	59671.00	35950	20240521	-18.22	24550	20231030	19.76	35950	-18.22	20240521	25400	15.75	20240419	35950	-18.22	20240521	25400	15.75	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	136	N	N
141	20241105	130113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29350	-350	5	-1.18	1984059350	67420	90.15	29650	29800	29250	38600	20800	29700	29428.35	23.80	-27551	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11376	9.72	0.49	12	0.17	3021.00	59671.00	35950	20240521	-18.36	24550	20231030	19.55	35950	-18.36	20240521	25400	15.55	20240419	35950	-18.36	20240521	25400	15.55	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	136	N	N
142	20241105	120113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-400	5	-1.35	1856566500	63076	84.34	29650	29800	29250	38600	20800	29700	29433.80	23.80	-26614	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11357	9.70	0.49	12	0.16	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	25400	15.35	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	136	N	N
143	20241105	110113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29300	-400	5	-1.35	1432072400	48601	64.98	29650	29800	29250	38600	20800	29700	29465.90	23.80	-22648	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11357	9.70	0.49	12	0.13	3021.00	59671.00	35950	20240521	-18.50	24550	20231030	19.35	35950	-18.50	20240521	25400	15.35	20240419	35950	-18.50	20240521	25400	15.35	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	136	N	N
144	20241105	100113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29550	-150	5	-0.51	527729000	17800	23.80	29650	29800	29500	38600	20800	29700	29647.70	23.80	-6715	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11454	9.78	0.50	12	0.05	3021.00	59671.00	35950	20240521	-17.80	24550	20231030	20.37	35950	-17.80	20240521	25400	16.34	20240419	35950	-17.80	20240521	25400	16.34	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	136	N	N
145	20241105	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29600	-100	5	-0.34	68790850	2322	3.10	29650	29700	29500	38600	20800	29700	29625.69	23.80	-1893	30233	29966	29783	29516	29333	29875	29425	1938	8900	5000	21970	50	1	38760000	11473	9.80	0.50	12	0.01	3021.00	59671.00	35950	20240521	-17.66	24550	20231030	20.57	35950	-17.66	20240521	25400	16.54	20240419	35950	-17.66	20240521	25400	16.54	20240419	1.07	N	001120	5000	1938 억	9224838	N	N	136	N	N
146	20241104	160113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29700	-250	5	-0.83	2223755700	74641	51.16	30000	30050	29600	38900	21000	29950	29792.59	23.83	-9743	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11512	9.83	0.50	12	0.19	3021.00	59671.00	35950	20240521	-17.39	24550	20231030	20.98	35950	-17.39	20240521	25400	16.93	20240419	35950	-17.39	20240521	25400	16.93	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	136	N	N
147	20241104	150113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29750	-200	5	-0.67	1732599450	58114	39.84	30000	30050	29650	38900	21000	29950	29813.62	23.83	-9363	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11531	9.85	0.50	12	0.15	3021.00	59671.00	35950	20240521	-17.25	24550	20231030	21.18	35950	-17.25	20240521	25400	17.13	20240419	35950	-17.25	20240521	25400	17.13	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	91	N	N
148	20241104	140113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-150	5	-0.50	1492652500	50058	34.31	30000	30050	29650	38900	21000	29950	29818.26	23.83	-6664	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11550	9.86	0.50	12	0.13	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	25400	17.32	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	91	N	N
149	20241104	130110	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30000	50	2	0.17	1411474900	47346	32.45	30000	30050	29650	38900	21000	29950	29811.69	23.83	-6248	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11628	9.93	0.50	12	0.12	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	25400	18.11	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	91	N	N
150	20241104	120113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-50	5	-0.17	1166294250	39149	26.84	30000	30000	29650	38900	21000	29950	29790.85	23.83	-6657	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11589	9.90	0.50	12	0.10	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	25400	17.72	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	91	N	N
151	20241104	110113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29850	-100	5	-0.33	957243400	32140	22.03	30000	30000	29650	38900	21000	29950	29783.15	23.83	-6185	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11570	9.88	0.50	12	0.08	3021.00	59671.00	35950	20240521	-16.97	24550	20231030	21.59	35950	-16.97	20240521	25400	17.52	20240419	35950	-16.97	20240521	25400	17.52	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	91	N	N
152	20241104	100113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-50	5	-0.17	714627250	24019	16.46	30000	30000	29650	38900	21000	29950	29751.95	23.83	-5733	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11589	9.90	0.50	12	0.06	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	25400	17.72	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	91	N	N
153	20241104	090113	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30000	50	2	0.17	24189400	807	0.55	30000	30000	29900	38900	21000	29950	29977.05	23.83	-409	30450	30200	29950	29700	29450	30075	29575	1938	8950	5000	22160	50	1	38760000	11628	9.93	0.50	12	0.00	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	25400	18.11	20240419	1.08	N	001120	5000	1938 억	9236637	N	N	91	N	N
154	20241101	160111	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	-550	5	-1.80	4361596650	145461	37.52	30150	30200	29700	39650	21350	30500	29984.67	23.88	-26775	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11609	9.91	0.50	12	0.38	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24900	20.28	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	91	N	N
155	20241101	150112	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29950	-550	5	-1.80	3927537500	130946	33.77	30150	30200	29700	39650	21350	30500	29993.57	23.88	-25217	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11609	9.91	0.50	12	0.34	3021.00	59671.00	35950	20240521	-16.69	24550	20231030	22.00	35950	-16.69	20240521	25400	17.91	20240419	35950	-16.69	20240521	24900	20.28	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	448	N	N
156	20241101	140118	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30050	-450	5	-1.48	3347891050	111651	28.80	30150	30200	29700	39650	21350	30500	29985.32	23.88	-19574	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11647	9.95	0.50	12	0.29	3021.00	59671.00	35950	20240521	-16.41	24550	20231030	22.40	35950	-16.41	20240521	25400	18.31	20240419	35950	-16.41	20240521	24900	20.68	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	448	N	N
157	20241101	130114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	-400	5	-1.31	2926203150	97621	25.18	30150	30200	29700	39650	21350	30500	29975.14	23.88	-16424	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11667	9.96	0.50	12	0.25	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24900	20.88	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	448	N	N
158	20241101	120114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30100	-400	5	-1.31	2604962650	86960	22.43	30150	30200	29700	39650	21350	30500	29955.87	23.88	-13824	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11667	9.96	0.50	12	0.22	3021.00	59671.00	35950	20240521	-16.27	24550	20231030	22.61	35950	-16.27	20240521	25400	18.50	20240419	35950	-16.27	20240521	24900	20.88	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	448	N	N
159	20241101	110114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29900	-600	5	-1.97	2027933550	67763	17.48	30150	30200	29700	39650	21350	30500	29926.86	23.88	-17773	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11589	9.90	0.50	12	0.17	3021.00	59671.00	35950	20240521	-16.83	24550	20231030	21.79	35950	-16.83	20240521	25400	17.72	20240419	35950	-16.83	20240521	24900	20.08	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	448	N	N
160	20241101	100114	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	29800	-700	5	-2.30	1188448350	39688	10.24	30150	30200	29800	39650	21350	30500	29944.78	23.88	-15440	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11550	9.86	0.50	12	0.10	3021.00	59671.00	35950	20240521	-17.11	24550	20231030	21.38	35950	-17.11	20240521	25400	17.32	20240419	35950	-17.11	20240521	24900	19.68	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	448	N	N
161	20241101	090115	55	40.00	KOSPI200	유통업	N	N	N	Y	40	N	30000	-500	5	-1.64	153383450	5097	1.31	30150	30200	29950	39650	21350	30500	30092.89	23.88	-2502	31866	31182	30216	29532	28566	31525	29875	1938	9150	5000	22570	50	1	38760000	11628	9.93	0.50	12	0.01	3021.00	59671.00	35950	20240521	-16.55	24550	20231030	22.20	35950	-16.55	20240521	25400	18.11	20240419	35950	-16.55	20240521	24900	20.48	20231101	1.08	N	001120	5000	1938 억	9257140	N	N	448	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History